PCE

Settlements from 2024-05-20

Settlement prices as CSV

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACJUN24	2024-06-19									0	0
ACSEP24	2024-09-18									0	0
ACDEC24	2024-12-18									0	0
ACMAR25	2025-03-19									0	0
AFJUN24	2024-06-19									0	0
AFSEP24	2024-09-18									0	0
AFDEC24	2024-12-18									0	0
AFMAR25	2025-03-19									0	0
AJJUN24	2024-06-19									0	0
AJSEP24	2024-09-18									0	0
AJDEC24	2024-12-18									0	0
AJMAR25	2025-03-19									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMJUN24	2024-06-19		0.6684	0.6684	0.0000			0.6335	0.6942	0	0
AMSEP24	2024-09-18		0.6700	0.6700	0.0000			0.6345	0.6885	0	0
AMDEC24	2024-12-18		0.6714	0.6714	0.0000			0.6440	0.6889	0	0
AMMAR25	2025-03-19		0.6725	0.6725	0.0000			0.6454	0.6732	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19		0.6684	0.6684	0.0000			0.6335	0.6942	0	0
AXSEP24	2024-09-18		0.6700	0.6700	0.0000			0.6345	0.6885	0	0
AXDEC24	2024-12-18		0.6714	0.6714	0.0000			0.6440	0.6889	0	0
AXMAR25	2025-03-19		0.6725	0.6725	0.0000			0.6454	0.6732	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZJUN24	2024-06-19									0	0
AZSEP24	2024-09-18									0	0
AZDEC24	2024-12-18									0	0
AZMAR25	2025-03-19									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAJUN24	2024-06-19		1.3608	1.3608	0.0000			1.3065	1.3838	0	0
CASEP24	2024-09-18		1.3585	1.3585	0.0000			1.3158	1.3821	0	0
CADEC24	2024-12-18		1.3561	1.3561	0.0000			1.3150	1.3777	0	0
CAMAR25	2025-03-19		1.3537	1.3537	0.0000			1.3402	1.3751	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCJUN24	2024-06-19									0	0
CCSEP24	2024-09-18									0	0
CCDEC24	2024-12-18									0	0
CCMAR25	2025-03-19									0	0
CJJUN24	2024-06-19									0	0
CJSEP24	2024-09-18									0	0
CJDEC24	2024-12-18									0	0
CJMAR25	2025-03-19									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMJUN24	2024-06-19		4.3360	4.3360	0.0000			4.3360	5.0850	0	4
CMJUL24	2024-07-17		4.3510	4.3510	0.0000			4.3510	4.5420	0	0
CMAUG24	2024-08-21		4.3710	4.3710	0.0000			4.3710	4.4040	0	0
CMSEP24	2024-09-18		4.3870	4.3870	0.0000			4.3870	5.0070	0	0
CMDEC24	2024-12-18		4.4400	4.4400	0.0000			4.4410	4.8950	0	0
CMMAR25	2025-03-19		4.4950	4.4950	0.0000			4.4970	4.6950	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN24	2024-06-19		1.3608	1.3608	0.0000			1.3065	1.3838	0	0
CNSEP24	2024-09-18		1.3585	1.3585	0.0000			1.3158	1.3821	0	0
CNDEC24	2024-12-18		1.3561	1.3561	0.0000			1.3150	1.3778	0	0
CNMAR25	2025-03-19		1.3537	1.3537	0.0000			1.3402	1.3751	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19		4.3359	4.3359	0.0000			4.3353	5.0850	0	0
CXSEP24	2024-09-18		4.3865	4.3865	0.0000			4.3863	5.0070	0	0
CXDEC24	2024-12-18		4.4396	4.4396	0.0000			4.4405	4.8955	0	0
CXMAR25	2025-03-19		4.4946	4.4946	0.0000			4.4962	4.6953	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUN24	2024-06-19		1.0873	1.0873	0.0000			1.0567	1.1447	0	0
DMJUL24	2024-07-17		1.0887	1.0887	0.0000			1.0671	1.0913	0	0
DMAUG24	2024-08-21		1.0905	1.0905	0.0000			1.0883	1.0926	0	0
DMSEP24	2024-09-18		1.0919	1.0919	0.0000			1.0613	1.1260	0	0
DMDEC24	2024-12-18		1.0968	1.0968	0.0000			1.0739	1.1311	0	0
DMMAR25	2025-03-19		1.1017	1.1017	0.0000			1.0793	1.1121	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN24	2024-06-19		1.0873	1.0873	0.0000			1.0567	1.1447	0	5
DXSEP24	2024-09-18		1.0919	1.0919	0.0000			1.0613	1.1260	0	0
DXDEC24	2024-12-18		1.0968	1.0968	0.0000			1.0739	1.1311	0	0
DXMAR25	2025-03-19		1.1017	1.1017	0.0000			1.0793	1.1121	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EAJUN24	2024-06-19									0	0
EASEP24	2024-09-18									0	0
EADEC24	2024-12-18									0	0
EAMAR25	2025-03-19									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBJUN24	2024-06-19		0.8576	0.8576	0.0000			0.8541	0.8856	0	0
EBSEP24	2024-09-18		0.8605	0.8605	0.0000			0.8573	0.8867	0	0
EBDEC24	2024-12-18		0.8636	0.8636	0.0000			0.8608	0.8838	0	0
EBMAR25	2025-03-19		0.8668	0.8668	0.0000			0.8648	0.8753	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN24	2024-06-19		24.747	24.747	0.000			24.148	25.602	0	0
ECSEP24	2024-09-18		24.811	24.811	0.000			24.638	25.624	0	0
ECDEC24	2024-12-18		24.859	24.859	0.000			24.794	25.626	0	0
ECMAR25	2025-03-19		24.895	24.895	0.000			24.833	25.584	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUN24	2024-06-19		1.0873	1.0873	0.0000			1.0567	1.1447	0	0
EDJUL24	2024-07-17		1.0887	1.0887	0.0000			1.0671	1.0913	0	0
EDAUG24	2024-08-21		1.0905	1.0905	0.0000			1.0883	1.0926	0	0
EDSEP24	2024-09-18		1.0919	1.0919	0.0000			1.0613	1.1260	0	0
EDDEC24	2024-12-18		1.0968	1.0968	0.0000			1.0739	1.1311	0	0
EDMAR25	2025-03-19		1.1017	1.1017	0.0000			1.0793	1.1121	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN24	2024-06-19		24.747	24.747	0.000			24.148	25.602	0	0
EESEP24	2024-09-18		24.811	24.811	0.000			24.638	25.625	0	0
EEDEC24	2024-12-18		24.859	24.859	0.000			24.794	25.626	0	0
EEMAR25	2025-03-19		24.895	24.895	0.000			24.833	25.584	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19		0.9840	0.9840	0.0000			0.9165	0.9844	0	0
EFSEP24	2024-09-18		0.9779	0.9779	0.0000			0.9127	0.9783	0	0
EFDEC24	2024-12-18		0.9722	0.9722	0.0000			0.9093	0.9726	0	0
EFMAR25	2025-03-19		0.9668	0.9668	0.0000			0.9454	0.9672	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHJUN24	2024-06-19									0	0
EHSEP24	2024-09-18									0	0
EHDEC24	2024-12-18									0	0
EHMAR25	2025-03-19									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJJUN24	2024-06-19		168.51	168.51	0.00			147.18	168.69	0	0
EJSEP24	2024-09-18		166.93	166.93	0.00			149.95	167.11	0	0
EJDEC24	2024-12-18		165.52	165.52	0.00			150.32	165.69	0	0
EJMAR25	2025-03-19		164.19	164.19	0.00			157.18	164.37	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKJUN24	2024-06-19									0	0
EKSEP24	2024-09-18									0	0
EKDEC24	2024-12-18									0	0
EKMAR25	2025-03-19									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMJUN24	2024-06-19		4.2670	4.2670	0.0000			4.2660	4.7780	0	17
EMJUL24	2024-07-17		4.2740	4.2740	0.0000			4.2730	4.3640	0	0
EMAUG24	2024-08-21		4.2830	4.2830	0.0000			4.2820	4.2900	0	0
EMSEP24	2024-09-18		4.2900	4.2900	0.0000			4.2890	4.7200	0	8
EMDEC24	2024-12-18		4.3170	4.3170	0.0000			4.3160	4.5020	0	5
EMMAR25	2025-03-19		4.3460	4.3460	0.0000			4.3460	4.4580	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENJUN24	2024-06-19									0	0
ENSEP24	2024-09-18									0	0
ENDEC24	2024-12-18									0	0
ENMAR25	2025-03-19									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPJUN24	2024-06-19		0.8576	0.8576	0.0000			0.8541	0.8856	0	0
EPSEP24	2024-09-18		0.8605	0.8605	0.0000			0.8573	0.8867	0	0
EPDEC24	2024-12-18		0.8636	0.8636	0.0000			0.8608	0.8838	0	0
EPMAR25	2025-03-19		0.8668	0.8668	0.0000			0.8648	0.8753	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN24	2024-06-19		0.9840	0.9840	0.0000			0.9165	0.9844	0	0
ESSEP24	2024-09-18		0.9779	0.9779	0.0000			0.9127	0.9783	0	0
ESDEC24	2024-12-18		0.9722	0.9722	0.0000			0.9093	0.9726	0	0
ESMAR25	2025-03-19		0.9668	0.9668	0.0000			0.9454	0.9672	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUN24	2024-06-19		4.2670	4.2670	0.0000			4.2660	4.7780	0	0
EUJUL24	2024-07-17		4.2740	4.2740	0.0000			4.2730	4.3640	0	0
EUAUG24	2024-08-21		4.2830	4.2830	0.0000			4.2820	4.2900	0	0
EUSEP24	2024-09-18		4.2900	4.2900	0.0000			4.2890	4.7200	0	0
EUDEC24	2024-12-18		4.3170	4.3170	0.0000			4.3160	4.5020	0	0
EUMAR25	2025-03-19		4.3460	4.3460	0.0000			4.3460	4.4570	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWJUN24	2024-06-19									0	0
EWSEP24	2024-09-18									0	0
EWDEC24	2024-12-18									0	0
EWMAR25	2025-03-19									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXJUN24	2024-06-19		4.2667	4.2667	0.0000			4.2660	5.5726	0	405
EXSEP24	2024-09-18		4.2898	4.2898	0.0000			4.2882	5.6245	0	4
EXDEC24	2024-12-18		4.3164	4.3164	0.0000			4.3159	5.6769	0	2
EXMAR25	2025-03-19		4.3457	4.3457	0.0000			4.3457	5.7405	0	0
EXJUN25	2025-06-18		4.3722	4.3722	0.0000			4.3749	5.8093	0	0
EXSEP25	2025-09-17		4.3999	4.3999	0.0000			4.4045	5.7786	0	0
EXDEC25	2025-12-17		4.4280	4.4280	0.0000			4.4337	5.3381	0	0
EXMAR26	2026-03-18		4.4561	4.4561	0.0000			4.4624	5.1415	0	0
EXJUN26	2026-06-17		4.4843	4.4843	0.0000			4.4905	4.9297	0	0
EXSEP26	2026-09-16		4.5120	4.5120	0.0000			4.5191	4.9147	0	0
EXDEC26	2026-12-16		4.5399	4.5399	0.0000			4.5474	4.7421	0	0
EXMAR27	2027-03-17		4.5677	4.5677	0.0000			4.5758	4.7304	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN24	2024-06-19		168.51	168.51	0.00			147.18	168.69	0	0
EYSEP24	2024-09-18		166.93	166.93	0.00			149.95	167.11	0	0
EYDEC24	2024-12-18		165.52	165.52	0.00			150.32	165.69	0	0
EYMAR25	2025-03-19		164.19	164.19	0.00			157.18	164.37	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZJUN24	2024-06-19									0	0
EZSEP24	2024-09-18									0	0
EZDEC24	2024-12-18									0	0
EZMAR25	2025-03-19									0	0
FJJUN24	2024-06-19									0	0
FJSEP24	2024-09-18									0	0
FJDEC24	2024-12-18									0	0
FJMAR25	2025-03-19									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWMAY24	2024-05-31									0	0
FWSEP24	2024-09-30									0	0
FWNOV24	2024-11-29									0	0
FWJAN25	2025-01-31									0	0
FWMAR25	2025-03-31									0	0
FWMAY25	2025-05-30									0	0
FWSEP25	2025-09-30									0	0
FWNOV25	2025-11-28									0	0
FWJAN26	2026-01-30									0	0
FWMAR26	2026-03-31									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN24	2024-06-19		0.9051	0.9051	0.0000			0.8201	0.9085	0	0
HMSEP24	2024-09-18		0.8957	0.8957	0.0000			0.8134	0.8991	0	0
HMDEC24	2024-12-18		0.8865	0.8865	0.0000			0.8068	0.8896	0	0
HMMAR25	2025-03-19		0.8776	0.8776	0.0000			0.8515	0.8805	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19		0.9051	0.9051	0.0000			0.8201	0.9085	0	4
HXSEP24	2024-09-18		0.8957	0.8957	0.0000			0.8134	0.8991	0	0
HXDEC24	2024-12-18		0.8865	0.8865	0.0000			0.8068	0.8896	0	0
HXMAR25	2025-03-19		0.8776	0.8776	0.0000			0.8515	0.8805	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19		154.99	154.99	0.00			130.75	155.80	0	0
JMSEP24	2024-09-18		152.89	152.89	0.00			135.45	153.70	0	0
JMDEC24	2024-12-18		150.92	150.92	0.00			133.90	151.69	0	0
JMMAR25	2025-03-19		149.04	149.04	0.00			143.25	149.80	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPJUN24	2024-06-19									0	0
JPDEC24	2024-12-18									0	0
JPMAR25	2025-03-19									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXJUN24	2024-06-19		154.99	154.99	0.00			130.75	155.80	0	0
JXSEP24	2024-09-18		152.89	152.89	0.00			135.45	153.70	0	0
JXDEC24	2024-12-18		150.92	150.92	0.00			133.90	151.69	0	0
JXMAR25	2025-03-19		149.04	149.04	0.00			143.25	149.80	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMJUN24	2024-06-19									0	0
KMJUL24	2024-07-17									0	0
KMAUG24	2024-08-21									0	0
KMSEP24	2024-09-18									0	0
KMDEC24	2024-12-18									0	0
KMMAR25	2025-03-19									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXJUN24	2024-06-19									0	0
KXJUL24	2024-07-17									0	0
KXAUG24	2024-08-21									0	0
KXSEP24	2024-09-18									0	0
KXDEC24	2024-12-18									0	0
KXMAR25	2025-03-19									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWMAY24	2024-05-31									0	0
MWSEP24	2024-09-30									0	0
MWNOV24	2024-11-29									0	0
MWJAN25	2025-01-31									0	0
MWMAR25	2025-03-31									0	0
MWMAY25	2025-05-30									0	0
MWSEP25	2025-09-30									0	0
MWNOV25	2025-11-28									0	0
MWJAN26	2026-01-30									0	0
MWMAR26	2026-03-31									0	0

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMJUN24	2024-06-19									0	0
NMSEP24	2024-09-18									0	0
NMDEC24	2024-12-18									0	0
NMMAR25	2025-03-19									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXJUN24	2024-06-19									0	0
NXSEP24	2024-09-18									0	0
NXDEC24	2024-12-18									0	0
NXMAR25	2025-03-19									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PAJUN24	2024-06-19									0	0
PASEP24	2024-09-18									0	0
PADEC24	2024-12-18									0	0
PAMAR25	2025-03-19									0	0
PCJUN24	2024-06-19									0	0
PCSEP24	2024-09-18									0	0
PCDEC24	2024-12-18									0	0
PCMAR25	2025-03-19									0	0
PFJUN24	2024-06-19									0	0
PFSEP24	2024-09-18									0	0
PFDEC24	2024-12-18									0	0
PFMAR25	2025-03-19									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMJUN24	2024-06-19		4.9760	4.9760	0.0000			4.9640	5.4880	0	0
PMJUL24	2024-07-17		4.9780	4.9780	0.0000			4.9670	5.0830	0	0
PMAUG24	2024-08-21		4.9820	4.9820	0.0000			4.9730	4.9890	0	0
PMSEP24	2024-09-18		4.9850	4.9850	0.0000			4.9740	5.3670	0	0
PMDEC24	2024-12-18		4.9980	4.9980	0.0000			4.9860	5.1750	0	0
PMMAR25	2025-03-19		5.0140	5.0140	0.0000			5.0020	5.1480	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19		1.2679	1.2679	0.0000			1.2074	1.3077	0	0
PNSEP24	2024-09-18		1.2689	1.2689	0.0000			1.2075	1.2898	0	0
PNDEC24	2024-12-18		1.2700	1.2700	0.0000			1.2339	1.2897	0	0
PNMAR25	2025-03-19		1.2711	1.2711	0.0000			1.2353	1.2826	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN24	2024-06-19		4.9753	4.9753	0.0000			4.9633	5.4887	0	0
PPSEP24	2024-09-18		4.9849	4.9849	0.0000			4.9732	5.3675	0	0
PPDEC24	2024-12-18		4.9980	4.9980	0.0000			4.9853	5.1758	0	0
PPMAR25	2025-03-19		5.0134	5.0134	0.0000			5.0015	5.1481	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19		1.2679	1.2679	0.0000			1.2074	1.3077	0	0
PXSEP24	2024-09-18		1.2689	1.2689	0.0000			1.2075	1.2898	0	0
PXDEC24	2024-12-18		1.2700	1.2700	0.0000			1.2339	1.2897	0	0
PXMAR25	2025-03-19		1.2711	1.2711	0.0000			1.2353	1.2826	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYJUN24	2024-06-19									0	0
PYSEP24	2024-09-18									0	0
PYDEC24	2024-12-18									0	0
PYMAR25	2025-03-19									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMJUN24	2024-06-19									0	0
SMSEP24	2024-09-18									0	0
SMDEC24	2024-12-18									0	0
SMMAR25	2025-03-19									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXJUN24	2024-06-19									0	0
SXSEP24	2024-09-18									0	0
SXDEC24	2024-12-18									0	0
SXMAR25	2025-03-19									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKJUN24	2024-06-19									0	0
UKSEP24	2024-09-18									0	0
UKDEC24	2024-12-18									0	0
UKMAR25	2025-03-19									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMJUN24	2024-06-19		3.9240	3.9240	0.0000			3.8990	4.4500	0	5
UMJUL24	2024-07-17		3.9250	3.9250	0.0000			3.9190	4.0830	0	0
UMAUG24	2024-08-21		3.9270	3.9270	0.0000			3.9210	3.9400	0	0
UMSEP24	2024-09-18		3.9290	3.9290	0.0000			3.9060	4.4490	0	0
UMDEC24	2024-12-18		3.9350	3.9350	0.0000			3.9220	4.1160	0	1
UMMAR25	2025-03-19		3.9450	3.9450	0.0000			3.9390	4.1260	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNJUN24	2024-06-19									0	0
UNSEP24	2024-09-18									0	0
UNDEC24	2024-12-18									0	0
UNMAR25	2025-03-19									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USJUN24	2024-06-19		3.9240	3.9240	0.0000			3.8990	4.4500	0	0
USJUL24	2024-07-17		3.9250	3.9250	0.0000			3.9190	4.0830	0	0
USAUG24	2024-08-21		3.9270	3.9270	0.0000			3.9210	3.9400	0	0
USSEP24	2024-09-18		3.9290	3.9290	0.0000			3.9060	4.4490	0	0
USDEC24	2024-12-18		3.9350	3.9350	0.0000			3.9220	4.1160	0	0
USMAR25	2025-03-19		3.9450	3.9450	0.0000			3.9390	4.1240	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWJUN24	2024-06-19									0	0
UWSEP24	2024-09-18									0	0
UWDEC24	2024-12-18									0	0
UWMAR25	2025-03-19									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXJUN24	2024-06-19		3.9239	3.9239	0.0000			3.8983	4.4503	0	32
UXSEP24	2024-09-18		3.9284	3.9284	0.0000			3.9058	4.4493	0	0
UXDEC24	2024-12-18		3.9354	3.9354	0.0000			3.9212	4.1163	0	0
UXMAR25	2025-03-19		3.9442	3.9442	0.0000			3.9383	4.1263	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUJUN24	2024-06-19									0	0
ZUSEP24	2024-09-18									0	0
ZUDEC24	2024-12-18									0	0
ZUMAR25	2025-03-19									0	0
ZYJUN24	2024-06-19									0	0
ZYSEP24	2024-09-18									0	0
ZYDEC24	2024-12-18									0	0
ZYMAR25	2025-03-19									0	0